Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.70 | 32.79 | 32.38 | 32.46 | 695,000 | -0.03(-0.09%) |
Jun 29, 2017 | 33.46 | 33.54 | 32.26 | 32.49 | 416,780 | -0.93(-2.78%) |
Jun 28, 2017 | 33.48 | 33.74 | 33.19 | 33.42 | 432,400 | +0.10(+0.30%) |
Jun 27, 2017 | 34.00 | 34.00 | 33.09 | 33.32 | 566,055 | -0.64(-1.88%) |
Jun 26, 2017 | 34.61 | 34.61 | 33.74 | 33.96 | 571,279 | -0.46(-1.34%) |
Jun 23, 2017 | 34.95 | 34.95 | 34.01 | 34.42 | 810,451 | -0.18(-0.52%) |
Jun 22, 2017 | 34.92 | 34.92 | 34.39 | 34.60 | 612,243 | -0.29(-0.83%) |
Jun 21, 2017 | 34.89 | 34.95 | 34.65 | 34.89 | 1,003,546 | +0.02(+0.06%) |
Jun 20, 2017 | 34.25 | 34.90 | 34.25 | 34.87 | 512,773 | +0.58(+1.69%) |
Jun 19, 2017 | 34.39 | 34.45 | 34.15 | 34.29 | 396,772 | -0.01(-0.03%) |
Jun 16, 2017 | 33.95 | 34.35 | 33.90 | 34.30 | 1,521,920 | +0.31(+0.91%) |
Jun 15, 2017 | 33.54 | 34.09 | 33.06 | 33.99 | 532,745 | +0.18(+0.53%) |
Jun 14, 2017 | 33.32 | 33.87 | 32.61 | 33.81 | 499,274 | +0.49(+1.47%) |
Jun 13, 2017 | 31.90 | 33.36 | 31.62 | 33.32 | 788,424 | +1.47(+4.62%) |
Jun 12, 2017 | 32.04 | 32.15 | 31.32 | 31.85 | 496,297 | -0.02(-0.06%) |
Jun 09, 2017 | 31.51 | 31.91 | 31.27 | 31.87 | 677,116 | +0.41(+1.30%) |
Jun 08, 2017 | 31.29 | 31.60 | 30.99 | 31.46 | 352,437 | +0.12(+0.38%) |
Jun 07, 2017 | 31.41 | 31.43 | 31.15 | 31.34 | 274,907 | -0.14(-0.44%) |
Jun 06, 2017 | 31.04 | 31.53 | 30.82 | 31.48 | 497,639 | +0.23(+0.74%) |
Jun 05, 2017 | 31.33 | 31.44 | 31.04 | 31.25 | 788,858 | -0.22(-0.70%) |
Jun 02, 2017 | 30.85 | 31.58 | 30.75 | 31.47 | 1,865,394 | +0.54(+1.75%) |
Jun 01, 2017 | 31.22 | 31.69 | 30.75 | 30.93 | 1,259,097 | -0.31(-0.99%) |
May 31, 2017 | 31.36 | 31.37 | 30.70 | 31.24 | 1,889,234 | +0.09(+0.29%) |
May 30, 2017 | 30.91 | 31.21 | 30.82 | 31.15 | 1,961,198 | +0.32(+1.04%) |
May 26, 2017 | 30.81 | 31.09 | 30.75 | 30.83 | 1,833,156 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.80 | 30.73 | 30.76 | 7,750,079 | -0.45(-1.44%) |
May 24, 2017 | 30.44 | 31.70 | 30.43 | 31.21 | 764,943 | +0.95(+3.14%) |
May 23, 2017 | 30.48 | 30.70 | 29.64 | 30.26 | 640,602 | -0.60(-1.94%) |
May 22, 2017 | 31.41 | 31.45 | 30.63 | 30.86 | 140,243 | -0.37(-1.18%) |
May 19, 2017 | 30.90 | 31.49 | 30.68 | 31.23 | 453,260 | +0.38(+1.23%) |
May 18, 2017 | 30.10 | 30.95 | 29.91 | 30.85 | 415,278 | +0.67(+2.22%) |
May 17, 2017 | 32.00 | 32.15 | 29.86 | 30.18 | 656,422 | -1.51(-4.76%) |
May 16, 2017 | 32.00 | 32.73 | 31.56 | 31.69 | 329,418 | -0.31(-0.97%) |
May 15, 2017 | 31.90 | 32.30 | 31.63 | 32.00 | 721,057 | -0.14(-0.44%) |
May 12, 2017 | 32.13 | 32.61 | 32.10 | 32.14 | 209,948 | -0.15(-0.46%) |
May 11, 2017 | 32.50 | 32.65 | 32.09 | 32.29 | 357,390 | -0.18(-0.55%) |
May 10, 2017 | 32.45 | 32.87 | 32.37 | 32.47 | 335,080 | +0.07(+0.22%) |
May 09, 2017 | 34.25 | 34.25 | 32.29 | 32.40 | 375,078 | -0.24(-0.74%) |
May 08, 2017 | 32.85 | 33.20 | 32.34 | 32.64 | 250,514 | -0.19(-0.58%) |
May 05, 2017 | 32.80 | 33.00 | 32.69 | 32.83 | 137,846 | +0.23(+0.71%) |
May 04, 2017 | 33.32 | 33.69 | 32.44 | 32.60 | 187,848 | -0.76(-2.28%) |
May 03, 2017 | 33.46 | 33.50 | 33.06 | 33.36 | 112,484 | -0.15(-0.45%) |
May 02, 2017 | 33.44 | 33.75 | 33.36 | 33.51 | 85,154 | +0.03(+0.09%) |
May 01, 2017 | 33.25 | 33.83 | 33.25 | 33.48 | 144,824 | +0.45(+1.36%) |
Apr 28, 2017 | 33.39 | 33.75 | 32.91 | 33.03 | 157,840 | -0.39(-1.17%) |
Apr 27, 2017 | 33.78 | 33.92 | 33.20 | 33.42 | 190,361 | -0.49(-1.45%) |
Apr 26, 2017 | 33.84 | 34.40 | 33.78 | 33.91 | 194,556 | +0.06(+0.18%) |
Apr 25, 2017 | 33.70 | 34.24 | 33.69 | 33.85 | 232,304 | +0.25(+0.74%) |
Apr 24, 2017 | 32.99 | 33.66 | 32.74 | 33.60 | 167,377 | +0.91(+2.78%) |
Apr 21, 2017 | 32.77 | 33.19 | 32.48 | 32.69 | 233,314 | -0.13(-0.40%) |
Apr 20, 2017 | 32.21 | 32.98 | 32.02 | 32.82 | 300,577 | +0.76(+2.37%) |
Apr 19, 2017 | 32.48 | 32.52 | 31.86 | 32.06 | 251,934 | -0.28(-0.87%) |
Apr 18, 2017 | 31.72 | 32.50 | 31.55 | 32.34 | 310,664 | +0.48(+1.51%) |
Apr 17, 2017 | 31.12 | 31.93 | 31.12 | 31.86 | 300,144 | +0.66(+2.12%) |
Apr 13, 2017 | 31.00 | 31.27 | 30.59 | 31.20 | 333,606 | +0.11(+0.35%) |
Apr 12, 2017 | 31.19 | 31.30 | 30.98 | 31.09 | 494,727 | -0.22(-0.70%) |
Apr 11, 2017 | 31.66 | 31.97 | 30.58 | 31.31 | 808,984 | -0.53(-1.66%) |
Apr 10, 2017 | 31.23 | 32.17 | 31.08 | 31.84 | 284,424 | +0.68(+2.18%) |
Apr 07, 2017 | 31.32 | 31.58 | 30.91 | 31.16 | 357,374 | -0.25(-0.80%) |
Apr 06, 2017 | 32.09 | 32.38 | 31.07 | 31.41 | 411,372 | -0.70(-2.18%) |
Apr 05, 2017 | 33.20 | 33.24 | 32.08 | 32.11 | 279,067 | -0.95(-2.87%) |
Apr 04, 2017 | 32.56 | 33.29 | 32.56 | 33.06 | 324,398 | +0.21(+0.64%) |
Apr 03, 2017 | 32.78 | 32.99 | 32.09 | 32.85 | 560,714 | +0.00(+0.00%) |
Mar 31, 2017 | 31.76 | 33.34 | 31.75 | 32.85 | 3,014,413 | -0.20(-0.61%) |
Mar 30, 2017 | 32.73 | 33.42 | 32.54 | 33.05 | 541,373 | +0.26(+0.79%) |
Mar 29, 2017 | 32.77 | 32.95 | 32.40 | 32.79 | 447,002 | +0.09(+0.28%) |
Mar 28, 2017 | 31.90 | 32.98 | 31.45 | 32.70 | 542,577 | +0.86(+2.70%) |
Mar 27, 2017 | 32.32 | 32.50 | 31.73 | 31.84 | 251,616 | -0.73(-2.24%) |
Mar 24, 2017 | 32.40 | 32.63 | 32.20 | 32.57 | 194,623 | -0.05(-0.15%) |
Mar 23, 2017 | 32.69 | 32.70 | 31.79 | 32.62 | 286,842 | +0.03(+0.09%) |
Mar 22, 2017 | 32.40 | 32.68 | 32.12 | 32.59 | 253,261 | +0.15(+0.46%) |
Mar 21, 2017 | 32.00 | 33.08 | 31.78 | 32.44 | 701,927 | +0.40(+1.25%) |
Mar 20, 2017 | 31.74 | 32.36 | 31.45 | 32.04 | 351,879 | +0.18(+0.56%) |
Mar 17, 2017 | 31.56 | 32.50 | 31.56 | 31.86 | 2,728,377 | +0.31(+0.98%) |
Mar 16, 2017 | 31.18 | 31.75 | 31.07 | 31.55 | 164,118 | +0.28(+0.90%) |
Mar 15, 2017 | 31.02 | 31.85 | 30.85 | 31.27 | 311,644 | +0.22(+0.71%) |
Mar 14, 2017 | 31.93 | 32.08 | 30.83 | 31.05 | 238,200 | -1.05(-3.27%) |
Mar 13, 2017 | 32.10 | 32.23 | 31.82 | 32.10 | 201,697 | +0.00(+0.00%) |
Mar 10, 2017 | 32.06 | 32.19 | 31.58 | 32.10 | 271,246 | +0.22(+0.69%) |
Mar 09, 2017 | 31.71 | 32.39 | 31.15 | 31.88 | 440,562 | +0.39(+1.24%) |
Mar 08, 2017 | 30.47 | 31.77 | 30.47 | 31.49 | 407,089 | +1.11(+3.65%) |
Mar 07, 2017 | 30.03 | 30.53 | 29.94 | 30.38 | 722,108 | +0.18(+0.60%) |
Mar 06, 2017 | 30.85 | 31.00 | 29.98 | 30.20 | 931,406 | -0.56(-1.82%) |
Mar 03, 2017 | 30.62 | 30.99 | 29.76 | 30.76 | 955,774 | -0.09(-0.29%) |
Mar 02, 2017 | 30.94 | 31.55 | 30.40 | 30.85 | 809,677 | -0.22(-0.71%) |
Mar 01, 2017 | 31.27 | 31.94 | 30.75 | 31.07 | 851,305 | -0.17(-0.54%) |
Feb 28, 2017 | 31.01 | 31.40 | 30.77 | 31.24 | 1,080,556 | +0.11(+0.35%) |
Feb 27, 2017 | 30.83 | 31.61 | 30.24 | 31.13 | 984,706 | +0.39(+1.27%) |
Feb 24, 2017 | 30.75 | 30.98 | 30.30 | 30.74 | 836,058 | -0.05(-0.16%) |
Feb 23, 2017 | 30.26 | 31.26 | 30.18 | 30.79 | 1,162,201 | +0.09(+0.29%) |
Feb 22, 2017 | 30.15 | 31.75 | 29.51 | 30.70 | 961,153 | +0.87(+2.92%) |
Feb 21, 2017 | 29.71 | 30.50 | 29.70 | 29.83 | 567,717 | +0.35(+1.19%) |
Feb 17, 2017 | 29.48 | 29.48 | 29.48 | 0 | +0.48(+1.66%) | |
Feb 16, 2017 | 29.50 | 29.52 | 28.30 | 29.00 | 427,173 | -0.50(-1.69%) |
Feb 15, 2017 | 29.41 | 29.76 | 28.84 | 29.50 | 539,557 | -0.05(-0.17%) |
Feb 14, 2017 | 29.73 | 29.80 | 29.45 | 29.55 | 504,110 | -0.09(-0.30%) |
Feb 13, 2017 | 29.82 | 30.12 | 29.39 | 29.64 | 669,950 | -0.13(-0.44%) |
Feb 10, 2017 | 29.65 | 30.26 | 28.70 | 29.77 | 704,378 | +0.31(+1.05%) |
Feb 09, 2017 | 28.88 | 29.85 | 28.84 | 29.46 | 642,864 | +0.63(+2.19%) |
Feb 08, 2017 | 28.53 | 29.06 | 28.43 | 28.83 | 402,327 | +0.28(+0.98%) |
Feb 07, 2017 | 28.00 | 29.07 | 27.66 | 28.55 | 606,259 | +0.58(+2.07%) |
Feb 06, 2017 | 28.63 | 29.26 | 27.82 | 27.97 | 892,469 | -0.54(-1.89%) |
Feb 03, 2017 | 27.85 | 28.88 | 27.66 | 28.51 | 654,262 | +0.92(+3.33%) |
Feb 02, 2017 | 27.10 | 27.70 | 26.83 | 27.59 | 1,099,264 | +0.54(+2.00%) |
Feb 01, 2017 | 27.07 | 27.33 | 26.82 | 27.05 | 520,129 | -0.02(-0.07%) |
Jan 31, 2017 | 26.00 | 27.26 | 25.86 | 27.07 | 1,375,309 | +1.02(+3.92%) |
Jan 30, 2017 | 26.03 | 26.48 | 25.60 | 26.05 | 1,316,342 | -0.07(-0.27%) |